Register for streaming realtime charts, analysis tools, and prices.
GLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.65 | -0.04 | -2.37% | 1.69 | 1.735 | 1.64 | 244,059 |
| May 02 2024 | 1.69 | 0.20 | 13.42% | 1.56 | 1.72 | 1.52 | 374,658 |
| May 01 2024 | 1.49 | 0.06 | 4.20% | 1.46 | 1.59 | 1.43 | 315,743 |
| Apr 30 2024 | 1.43 | -0.07 | -4.67% | 1.49 | 1.50 | 1.43 | 258,070 |
| Apr 29 2024 | 1.50 | 0.01 | 0.67% | 1.53 | 1.545 | 1.49 | 156,930 |
| Apr 26 2024 | 1.49 | 0.01 | 0.68% | 1.47 | 1.52 | 1.46 | 151,584 |
| Apr 25 2024 | 1.48 | -0.07 | -4.52% | 1.55 | 1.55 | 1.48 | 250,281 |
| Apr 24 2024 | 1.55 | -0.07 | -4.32% | 1.61 | 1.62 | 1.545 | 225,899 |
| Apr 23 2024 | 1.62 | 0.08 | 5.19% | 1.53 | 1.665 | 1.53 | 196,233 |
| Apr 22 2024 | 1.54 | -0.01 | -0.65% | 1.53 | 1.58 | 1.50 | 144,775 |
| Apr 19 2024 | 1.55 | 0.08 | 5.44% | 1.44 | 1.55 | 1.44 | 291,355 |
| Apr 18 2024 | 1.47 | -0.01 | -0.68% | 1.56 | 1.56 | 1.43 | 361,099 |
| Apr 17 2024 | 1.48 | -0.12 | -7.50% | 1.60 | 1.63 | 1.48 | 310,222 |
| Apr 16 2024 | 1.60 | -0.06 | -3.61% | 1.62 | 1.66 | 1.60 | 608,620 |
| Apr 15 2024 | 1.66 | -0.02 | -1.19% | 1.71 | 1.7543 | 1.64 | 532,460 |
| Apr 12 2024 | 1.68 | -0.09 | -5.08% | 1.76 | 1.80 | 1.67 | 414,349 |
| Apr 11 2024 | 1.77 | 0.00 | 0.00% | 1.80 | 1.80 | 1.735 | 276,382 |
| Apr 10 2024 | 1.77 | -0.07 | -3.80% | 1.82 | 1.82 | 1.74 | 320,494 |
| Apr 09 2024 | 1.84 | 0.06 | 3.37% | 1.81 | 1.89 | 1.81 | 263,068 |
| Apr 08 2024 | 1.78 | -0.01 | -0.56% | 1.78 | 1.83 | 1.74 | 588,493 |
| Apr 05 2024 | 1.79 | -0.05 | -2.72% | 1.82 | 1.82 | 1.76 | 236,036 |
| Apr 04 2024 | 1.84 | -0.01 | -0.54% | 1.86 | 2.015 | 1.84 | 511,874 |
| Apr 03 2024 | 1.85 | 0.03 | 1.65% | 1.79 | 1.90 | 1.79 | 321,030 |
| Apr 02 2024 | 1.82 | -0.11 | -5.70% | 1.88 | 1.89 | 1.81 | 538,664 |
| Apr 01 2024 | 1.93 | -0.07 | -3.50% | 2.00 | 2.01 | 1.92 | 440,855 |
| Mar 28 2024 | 2.00 | 0.10 | 5.26% | 1.92 | 2.055 | 1.91 | 399,230 |
| Mar 27 2024 | 1.90 | 0.14 | 7.95% | 1.75 | 1.91 | 1.75 | 342,183 |
| Mar 26 2024 | 1.76 | -0.04 | -2.22% | 1.81 | 1.81 | 1.74 | 280,767 |
| Mar 25 2024 | 1.80 | 0.04 | 2.27% | 1.76 | 1.99 | 1.75 | 389,543 |
| Mar 22 2024 | 1.76 | -0.05 | -2.76% | 1.80 | 1.86 | 1.725 | 306,595 |
| Mar 21 2024 | 1.81 | -0.03 | -1.63% | 1.84 | 1.88 | 1.715 | 619,703 |
| Mar 20 2024 | 1.84 | 0.15 | 8.88% | 1.69 | 1.89 | 1.68 | 546,238 |
| Mar 19 2024 | 1.69 | -0.06 | -3.43% | 1.76 | 1.82 | 1.65 | 600,220 |
| Mar 18 2024 | 1.75 | -0.02 | -1.13% | 1.79 | 1.82 | 1.68 | 679,042 |
| Mar 15 2024 | 1.77 | -0.09 | -4.84% | 1.875 | 1.89 | 1.69 | 3,142,196 |
| Mar 14 2024 | 1.86 | -0.05 | -2.62% | 1.90 | 1.92 | 1.715 | 591,034 |
| Mar 13 2024 | 1.91 | -0.03 | -1.55% | 1.97 | 1.98 | 1.885 | 430,364 |
| Mar 12 2024 | 1.94 | -0.06 | -3.00% | 2.01 | 2.01 | 1.895 | 664,181 |
| Mar 11 2024 | 2.00 | -0.12 | -5.66% | 2.10 | 2.10 | 1.96 | 1,108,602 |
| Mar 08 2024 | 2.12 | 0.01 | 0.47% | 2.19 | 2.29 | 2.10 | 414,870 |
| Mar 07 2024 | 2.11 | 0.09 | 4.46% | 2.06 | 2.15 | 2.05 | 674,291 |
| Mar 06 2024 | 2.02 | -0.04 | -1.94% | 2.09 | 2.105 | 2.01 | 387,690 |
| Mar 05 2024 | 2.06 | -0.05 | -2.37% | 2.11 | 2.16 | 2.03 | 316,618 |
| Mar 04 2024 | 2.11 | -0.14 | -6.22% | 2.23 | 2.26 | 2.05 | 522,016 |
| Mar 01 2024 | 2.25 | 0.02 | 0.90% | 2.23 | 2.29 | 2.18 | 484,660 |
| Feb 29 2024 | 2.23 | 0.11 | 5.19% | 2.21 | 2.26 | 2.15 | 246,810 |
| Feb 28 2024 | 2.12 | -0.09 | -4.07% | 2.19 | 2.22 | 2.1101 | 191,530 |
| Feb 27 2024 | 2.21 | 0.16 | 7.80% | 2.05 | 2.29 | 2.04 | 500,842 |
| Feb 26 2024 | 2.05 | 0.04 | 1.99% | 2.01 | 2.09 | 1.95 | 414,881 |
| Feb 23 2024 | 2.01 | -0.05 | -2.43% | 2.05 | 2.12 | 2.01 | 544,721 |
| Feb 22 2024 | 2.06 | 0.00 | 0.00% | 2.11 | 2.19 | 1.98 | 726,178 |
| Feb 21 2024 | 2.06 | 0.04 | 1.98% | 2.04 | 2.125 | 2.02 | 627,961 |
| Feb 20 2024 | 2.02 | -0.17 | -7.76% | 2.15 | 2.175 | 2.02 | 638,914 |
| Feb 16 2024 | 2.19 | -0.14 | -6.01% | 2.27 | 2.2917 | 2.14 | 611,941 |
| Feb 15 2024 | 2.33 | 0.01 | 0.43% | 2.30 | 2.39 | 2.23 | 681,624 |
| Feb 14 2024 | 2.32 | 0.14 | 6.42% | 2.15 | 2.33 | 2.1499 | 1,196,883 |
| Feb 13 2024 | 2.18 | -0.04 | -1.80% | 2.14 | 2.24 | 2.09 | 776,023 |
| Feb 12 2024 | 2.22 | -0.04 | -1.77% | 2.22 | 2.36 | 2.17 | 1,205,179 |
| Feb 09 2024 | 2.26 | 0.04 | 1.80% | 2.14 | 2.35 | 2.08 | 1,709,505 |
| Feb 08 2024 | 2.22 | -0.42 | -15.91% | 2.51 | 2.53 | 2.21 | 3,175,407 |
| Feb 07 2024 | 2.64 | 1.36 | 106.25% | 2.53 | 2.71 | 1.96 | 66,562,476 |
| Feb 06 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.35 | 1.25 | 286,392 |
| Feb 05 2024 | 1.28 | -0.08 | -5.88% | 1.35 | 1.36 | 1.28 | 416,457 |
